Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
24/07/2026 36,850 0 (0%) 0 0 0 0 36,850 39,400 34,300
23/07/2026 36,850 0.35 (0.96%) 500 18.07 0 0 36,500 39,050 33,950
22/07/2026 36,500 0.05 (0.14%) 1,600 55.74 0 0 36,450 39,000 33,900
21/07/2026 36,450 1 (2.82%) 1,300 44.94 0 0 35,450 37,900 33,000
20/07/2026 35,450 -1.85 (-4.96%) 200 7.25 0 0 37,300 39,900 34,700
17/07/2026 37,300 -0.3 (-0.8%) 1,200 42.66 0 0 37,600 40,200 35,000
16/07/2026 37,600 -0.35 (-0.92%) 3,500 129.8 0 0 37,950 40,600 35,300
15/07/2026 37,950 1.55 (4.26%) 2,700 100.47 0 0 36,400 38,900 33,900
14/07/2026 36,400 -1.25 (-3.32%) 2,300 87.95 0 0 37,650 40,250 35,050
13/07/2026 37,650 0 (0%) 0 0 0 0 37,650 40,250 35,050
10/07/2026 37,650 0.1 (0.27%) 100 3.77 0 0 37,550 40,150 34,950
09/07/2026 37,550 -0.15 (-0.4%) 100 3.76 0 0 37,700 40,300 35,100
08/07/2026 37,700 0 (0%) 0 0 0 0 37,700 40,300 35,100
07/07/2026 37,700 0 (0%) 0 0 0 0 37,700 40,300 35,100
06/07/2026 37,700 0 (0%) 1,400 52.74 0 0 37,700 40,300 35,100
03/07/2026 37,700 0.9 (2.45%) 100 3.77 0 0 36,800 39,350 34,250
02/07/2026 36,800 0 (0%) 0 0 0 0 36,800 39,350 34,250
01/07/2026 36,800 -0.65 (-1.74%) 1,100 40.96 0 0 37,450 40,050 34,850
30/06/2026 37,450 0 (0%) 300 11.35 0 0 37,450 40,050 34,850
29/06/2026 37,450 -1.35 (-3.48%) 1,000 38.14 0 0 38,800 41,500 36,100
26/06/2026 38,800 0.5 (1.31%) 21,000 773.32 0 0 38,300 40,950 35,650
25/06/2026 38,300 -0.65 (-1.67%) 100 3.83 0 0 38,950 41,650 36,250
24/06/2026 38,950 0 (0%) 0 0 0 0 38,950 41,650 36,250
23/06/2026 38,950 -0.05 (-0.13%) 2,700 103.28 0 0 39,000 41,700 36,300
22/06/2026 39,000 0 (0%) 1,200 46.68 0 0 39,000 41,700 36,300
19/06/2026 39,000 0 (0%) 0 0 0 0 39,000 41,700 36,300
18/06/2026 39,000 0.4 (1.04%) 4,100 159.22 0 0 38,600 41,300 35,900
17/06/2026 38,600 -0.9 (-2.28%) 400 15.48 0 0 39,500 42,250 36,750
16/06/2026 39,500 0.8 (2.07%) 1,000 39.05 0 0 38,700 41,400 36,000
15/06/2026 38,700 -0.2 (-0.51%) 4,400 166.87 0 0 38,900 41,600 36,200
12/06/2026 38,900 -0.1 (-0.26%) 600 23.28 0 0 39,000 41,700 36,300
11/06/2026 39,000 0.55 (1.43%) 300 11.65 0 0 38,450 41,100 35,800
10/06/2026 38,450 0.05 (0.13%) 400 15.72 0 0 38,400 41,050 35,750
09/06/2026 38,400 -1.5 (-3.76%) 100 3.84 0 0 39,900 42,650 37,150
08/06/2026 39,900 -0.1 (-0.25%) 5,200 201.92 0 0 40,000 42,800 37,200
05/06/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
04/06/2026 40,000 0.2 (0.5%) 3,200 127.66 0 0 39,800 42,550 37,050
03/06/2026 39,800 -0.2 (-0.5%) 4,800 187.53 0 0 40,000 42,800 37,200
02/06/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
01/06/2026 40,000 0 (0%) 6,000 238.35 0 0 40,000 42,800 37,200
29/05/2026 40,000 1.5 (3.9%) 4,000 159.47 0 0 38,500 41,150 35,850
28/05/2026 38,500 -1.65 (-4.11%) 100 3.85 0 0 40,150 42,950 37,350
27/05/2026 40,150 0 (0%) 0 0 0 0 40,150 42,950 37,350
26/05/2026 40,150 -0.05 (-0.12%) 7,600 293.59 0 0 40,200 43,000 37,400
25/05/2026 40,200 0 (0%) 0 0 0 0 40,200 43,000 37,400
22/05/2026 40,200 -0.3 (-0.74%) 1,500 60.15 0 0 40,500 43,300 37,700
21/05/2026 40,500 0.6 (1.5%) 2,600 104.01 0 0 39,900 42,650 37,150
20/05/2026 39,900 -0.05 (-0.13%) 1,500 59.85 0 0 39,950 42,700 37,200
19/05/2026 39,950 1.15 (2.96%) 300 11.89 0 0 38,800 41,500 36,100
18/05/2026 38,800 -1.4 (-3.48%) 600 23.43 0 0 40,200 43,000 37,400
15/05/2026 40,200 0 (0%) 0 0 0 0 40,200 43,000 37,400
14/05/2026 40,200 0 (0%) 100 4.02 0 0 40,200 43,000 37,400
13/05/2026 40,200 -0.5 (-1.23%) 3,500 135.96 0 0 40,700 43,500 37,900
12/05/2026 40,700 0.9 (2.26%) 6,800 271.57 0 0 39,800 42,550 37,050
11/05/2026 39,800 -0.1 (-0.25%) 500 19.68 0 0 39,900 42,650 37,150
08/05/2026 39,900 0 (0%) 0 0 0 0 39,900 42,650 37,150
07/05/2026 39,900 -1.3 (-3.16%) 4,100 167.6 0 0 41,200 44,050 38,350
06/05/2026 41,200 -0.25 (-0.6%) 500 20.43 0 0 41,450 44,350 38,550
05/05/2026 41,450 1.45 (3.63%) 11,200 439.57 0 0 40,000 42,800 37,200
04/05/2026 40,000 -0.25 (-0.62%) 1,300 52.18 0 0 40,250 43,050 37,450
29/04/2026 40,250 -0.05 (-0.12%) 5,300 212.48 0 0 40,300 43,100 37,500
28/04/2026 40,300 0 (0%) 0 0 0 0 40,300 43,100 37,500
24/04/2026 40,300 -0.3 (-0.74%) 2,800 112.84 0 0 40,600 43,400 37,800
23/04/2026 40,600 0 (0%) 0 0 0 0 40,600 43,400 37,800
22/04/2026 40,600 0 (0%) 0 0 0 0 40,600 43,400 37,800
21/04/2026 40,600 0.1 (0.25%) 11,300 441.27 0 0 40,500 43,300 37,700
20/04/2026 40,500 0 (0%) 0 0 0 0 40,500 43,300 37,700
17/04/2026 40,500 0 (0%) 0 0 0 0 40,500 43,300 37,700
16/04/2026 40,500 0 (0%) 0 0 0 0 40,500 43,300 37,700
15/04/2026 40,500 0 (0%) 1,300 52.6 0 0 40,500 43,300 37,700
14/04/2026 40,500 -0.2 (-0.49%) 100 4.05 0 0 40,700 43,500 37,900
13/04/2026 40,700 1.7 (4.36%) 2,500 101.35 0 0 39,000 41,700 36,300
10/04/2026 39,000 -1.5 (-3.7%) 1,700 68.19 0 0 40,500 43,300 37,700
09/04/2026 40,500 0 (0%) 0 0 0 0 40,500 43,300 37,700
08/04/2026 40,500 -0.3 (-0.74%) 1,000 39.63 0 0 40,800 43,650 37,950
07/04/2026 40,800 0 (0%) 0 0 0 0 40,800 43,650 37,950
06/04/2026 40,800 0 (0%) 900 36.52 0 0 40,800 43,650 37,950
03/04/2026 40,800 0 (0%) 0 0 0 0 40,800 43,650 37,950
02/04/2026 40,800 0 (0%) 500 20.19 0 0 40,800 43,650 37,950
01/04/2026 40,800 0 (0%) 0 0 0 0 40,800 43,650 37,950
31/03/2026 40,800 0 (0%) 100 4.08 0 0 40,800 43,650 37,950
30/03/2026 40,800 1.7 (4.35%) 200 8.16 0 0 39,100 41,800 36,400
27/03/2026 39,100 -1.8 (-4.4%) 500 20.21 0 0 40,900 43,750 38,050
26/03/2026 40,900 0 (0%) 0 0 0 0 40,900 43,750 38,050
25/03/2026 40,900 0.2 (0.49%) 2,200 89.8 0 0 40,700 43,500 37,900
24/03/2026 40,700 0 (0%) 800 31.82 0 0 40,700 43,500 37,900
23/03/2026 40,700 -0.3 (-0.73%) 1,400 56.78 0 0 41,000 43,850 38,150
20/03/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
19/03/2026 41,000 0.5 (1.23%) 800 31.36 0 0 40,500 43,300 37,700
18/03/2026 40,500 -0.5 (-1.22%) 200 8.1 0 0 41,000 43,850 38,150
17/03/2026 41,000 0 (0%) 300 12.24 0 0 41,000 43,850 38,150
16/03/2026 41,000 0 (0%) 1,900 77.87 0 0 41,000 43,850 38,150
13/03/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
12/03/2026 41,000 0 (0%) 1,100 44.4 2,291,000 87,401.65 41,000 43,850 38,150
11/03/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
10/03/2026 41,000 0 (0%) 300 12.3 0 0 41,000 43,850 38,150
09/03/2026 41,000 0 (0%) 3,100 125.87 0 0 41,000 43,850 38,150
06/03/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
05/03/2026 41,000 0 (0%) 100 4.1 0 0 41,000 43,850 38,150
04/03/2026 41,000 -0.3 (-0.73%) 300 12.3 0 0 41,300 44,150 38,450
03/03/2026 41,300 0.3 (0.73%) 100 4.13 0 0 41,000 43,850 38,150
02/03/2026 41,000 -0.3 (-0.73%) 3,700 150.44 0 0 41,300 44,150 38,450
27/02/2026 41,300 0 (0%) 0 0 0 0 41,300 44,150 38,450
26/02/2026 41,300 0 (0%) 0 0 0 0 41,300 44,150 38,450
25/02/2026 41,300 0 (0%) 0 0 0 0 41,300 44,150 38,450
24/02/2026 41,300 -0.05 (-0.12%) 3,000 123.82 0 0 41,350 44,200 38,500
23/02/2026 41,350 0 (0%) 0 0 0 0 41,350 44,200 38,500
13/02/2026 41,350 0 (0%) 0 0 0 0 41,350 44,200 38,500
12/02/2026 41,350 -0.1 (-0.24%) 100 4.14 0 0 41,450 44,350 38,550
11/02/2026 41,450 0 (0%) 3,200 132.28 0 0 41,450 44,350 38,550
10/02/2026 41,450 -0.05 (-0.12%) 100 4.15 0 0 41,500 44,400 38,600
09/02/2026 41,500 0 (0%) 100 4.15 0 0 41,500 44,400 38,600
06/02/2026 41,500 0 (0%) 2,400 99.35 0 0 41,500 44,400 38,600
05/02/2026 41,500 0 (0%) 0 0 0 0 41,500 44,400 38,600
04/02/2026 41,500 0 (0%) 0 0 0 0 41,500 44,400 38,600
03/02/2026 41,500 0 (0%) 600 24.64 0 0 41,500 44,400 38,600
02/02/2026 41,500 0 (0%) 0 0 0 0 41,500 44,400 38,600
30/01/2026 41,500 0 (0%) 0 0 0 0 41,500 44,400 38,600
29/01/2026 41,500 0 (0%) 100 4.15 0 0 41,500 44,400 38,600
28/01/2026 41,500 0 (0%) 0 0 0 0 41,500 44,400 38,600
27/01/2026 41,500 0.3 (0.73%) 800 32.79 0 0 41,200 44,050 38,350
26/01/2026 41,200 0 (0%) 0 0 0 0 41,200 44,050 38,350

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
Liên kết nhanh